Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240419C00065000 | 2023-12-15 11:09AM EDT | 65.00 | 42.21 | 43.20 | 46.40 | 0.00 | - | 1 | 5 | 0.00% |
DFS240419C00070000 | 2023-11-30 1:02PM EDT | 70.00 | 24.06 | 41.00 | 44.40 | 0.00 | - | 2 | 1 | 0.00% |
DFS240419C00075000 | 2023-12-08 11:26AM EDT | 75.00 | 29.80 | 35.20 | 39.80 | 0.00 | - | 5 | 5 | 0.00% |
DFS240419C00080000 | 2024-01-09 10:30AM EDT | 80.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
DFS240419C00082500 | 2023-11-22 12:13PM EDT | 82.50 | 9.70 | 29.70 | 30.60 | 0.00 | - | 2 | 1 | 0.00% |
DFS240419C00085000 | 2024-04-15 10:11AM EDT | 85.00 | 37.10 | 34.20 | 36.90 | 0.00 | - | 206 | 230 | 288.48% |
DFS240419C00087500 | 2024-03-20 9:53AM EDT | 87.50 | 34.65 | 31.50 | 34.50 | 0.00 | - | 1 | 211 | 275.88% |
DFS240419C00090000 | 2024-04-16 3:35PM EDT | 90.00 | 30.01 | 29.00 | 31.40 | 0.00 | - | 1 | 95 | 215.82% |
DFS240419C00092500 | 2024-03-20 12:33PM EDT | 92.50 | 30.85 | 26.60 | 29.00 | 0.00 | - | 1 | 186 | 207.03% |
DFS240419C00095000 | 2024-04-16 3:13PM EDT | 95.00 | 25.25 | 24.40 | 26.80 | 0.00 | - | 1 | 1,889 | 209.28% |
DFS240419C00097500 | 2024-04-17 11:21AM EDT | 97.50 | 23.25 | 22.20 | 24.10 | -5.90 | -20.24% | 1 | 196 | 180.47% |
DFS240419C00100000 | 2024-04-16 11:08AM EDT | 100.00 | 19.70 | 20.10 | 21.00 | 0.00 | - | 4 | 613 | 118.95% |
DFS240419C00105000 | 2024-04-17 10:33AM EDT | 105.00 | 16.00 | 15.10 | 16.10 | +0.50 | +3.23% | 1 | 1,068 | 101.76% |
DFS240419C00110000 | 2024-04-17 1:31PM EDT | 110.00 | 10.90 | 10.70 | 11.20 | +0.88 | +8.78% | 4 | 488 | 63.09% |
DFS240419C00115000 | 2024-04-17 12:15PM EDT | 115.00 | 6.79 | 6.60 | 6.90 | +0.89 | +15.08% | 11 | 197 | 70.12% |
DFS240419C00120000 | 2024-04-17 2:16PM EDT | 120.00 | 3.50 | 3.30 | 3.70 | +0.40 | +12.90% | 148 | 554 | 70.70% |
DFS240419C00121000 | 2024-04-17 2:14PM EDT | 121.00 | 3.05 | 2.85 | 3.20 | +0.15 | +5.17% | 198 | 76 | 71.34% |
DFS240419C00122000 | 2024-04-17 1:35PM EDT | 122.00 | 2.51 | 2.40 | 2.60 | +0.35 | +16.20% | 160 | 37 | 69.68% |
DFS240419C00123000 | 2024-04-17 2:02PM EDT | 123.00 | 2.10 | 2.05 | 2.10 | +0.18 | +9.37% | 158 | 103 | 69.09% |
DFS240419C00124000 | 2024-04-17 2:06PM EDT | 124.00 | 1.70 | 1.60 | 1.80 | +0.03 | +1.80% | 44 | 121 | 68.51% |
DFS240419C00125000 | 2024-04-17 2:15PM EDT | 125.00 | 1.40 | 1.30 | 1.45 | +0.05 | +3.70% | 39 | 471 | 67.92% |
DFS240419C00126000 | 2024-04-17 1:56PM EDT | 126.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 31 | 56 | 68.16% |
DFS240419C00127000 | 2024-04-17 1:52PM EDT | 127.00 | 0.90 | 0.80 | 0.95 | -0.03 | -3.23% | 25 | 29 | 67.19% |
DFS240419C00128000 | 2024-04-17 1:57PM EDT | 128.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 56 | 158 | 69.09% |
DFS240419C00129000 | 2024-04-17 12:56PM EDT | 129.00 | 0.50 | 0.55 | 0.65 | -0.10 | -16.67% | 32 | 45 | 69.29% |
DFS240419C00130000 | 2024-04-17 2:15PM EDT | 130.00 | 0.45 | 0.40 | 0.50 | -0.05 | -9.09% | 109 | 526 | 68.31% |
DFS240419C00131000 | 2024-04-17 1:40PM EDT | 131.00 | 0.45 | 0.30 | 0.40 | +0.25 | +125.00% | 16 | 26 | 68.36% |
DFS240419C00132000 | 2024-04-17 2:06PM EDT | 132.00 | 0.35 | 0.30 | 0.35 | +0.17 | +94.44% | 144 | 253 | 71.58% |
DFS240419C00133000 | 2024-04-17 2:04PM EDT | 133.00 | 0.24 | 0.20 | 0.25 | +0.09 | +60.00% | 47 | 24 | 69.82% |
DFS240419C00134000 | 2024-04-17 2:18PM EDT | 134.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 20 | 12 | 67.97% |
DFS240419C00135000 | 2024-04-17 12:49PM EDT | 135.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 133 | 474 | 69.34% |
DFS240419C00136000 | 2024-04-17 1:36PM EDT | 136.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 29 | 70.31% |
DFS240419C00137000 | 2024-04-08 3:23PM EDT | 137.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 73.83% |
DFS240419C00138000 | 2024-04-17 2:04PM EDT | 138.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 6 | 3 | 73.83% |
DFS240419C00139000 | 2024-04-17 1:58PM EDT | 139.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 58 | 72.66% |
DFS240419C00140000 | 2024-04-17 10:24AM EDT | 140.00 | 0.04 | 0.05 | 0.10 | -0.02 | -33.33% | 3 | 124 | 80.27% |
DFS240419C00145000 | 2024-04-17 2:03PM EDT | 145.00 | 0.05 | 0.05 | 0.35 | -0.15 | -75.00% | 10 | 153 | 112.70% |
DFS240419C00150000 | 2024-03-28 12:45PM EDT | 150.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 110.94% |
DFS240419C00155000 | 2024-04-04 10:06AM EDT | 155.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 205.86% |
DFS240419C00160000 | 2024-02-20 4:30PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 224.32% |
DFS240419C00165000 | 2024-02-21 10:30AM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 4 | 241.70% |
DFS240419C00190000 | 2024-03-07 2:21PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 317.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240419P00045000 | 2023-11-02 12:08PM EDT | 45.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 520.70% |
DFS240419P00050000 | 2024-02-02 12:50PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 359.38% |
DFS240419P00055000 | 2024-01-30 1:21PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 321.88% |
DFS240419P00060000 | 2024-02-20 4:47PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 310.94% |
DFS240419P00065000 | 2024-03-12 1:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 173 | 256.25% |
DFS240419P00070000 | 2024-02-21 4:44PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 246.88% |
DFS240419P00075000 | 2024-02-20 1:02PM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 339 | 218.75% |
DFS240419P00080000 | 2024-04-16 3:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 937 | 176.56% |
DFS240419P00082500 | 2024-03-14 9:30AM EDT | 82.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 431 | 306.64% |
DFS240419P00085000 | 2024-03-20 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 206 | 153.13% |
DFS240419P00087500 | 2024-02-23 2:27PM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 94 | 196.09% |
DFS240419P00090000 | 2024-04-16 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,865 | 129.69% |
DFS240419P00092500 | 2024-03-27 2:18PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,006 | 129.69% |
DFS240419P00095000 | 2024-04-17 1:41PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 312 | 108.59% |
DFS240419P00097500 | 2024-04-17 2:05PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 259 | 97.66% |
DFS240419P00100000 | 2024-04-17 12:13PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 41 | 650 | 96.09% |
DFS240419P00105000 | 2024-04-17 2:12PM EDT | 105.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 563 | 369 | 91.60% |
DFS240419P00108000 | 2024-04-17 2:06PM EDT | 108.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 407 | 10 | 87.70% |
DFS240419P00109000 | 2024-04-17 2:18PM EDT | 109.00 | 0.40 | 0.30 | 0.45 | +0.12 | +42.86% | 35 | 2 | 85.06% |
DFS240419P00110000 | 2024-04-17 2:16PM EDT | 110.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 120 | 283 | 83.40% |
DFS240419P00111000 | 2024-04-17 1:50PM EDT | 111.00 | 0.57 | 0.50 | 0.65 | +0.02 | +3.64% | 83 | 6 | 83.30% |
DFS240419P00112000 | 2024-04-17 2:14PM EDT | 112.00 | 0.55 | 0.55 | 0.80 | -0.40 | -42.11% | 51 | 28 | 81.20% |
DFS240419P00113000 | 2024-04-17 1:32PM EDT | 113.00 | 0.87 | 0.70 | 0.95 | -0.03 | -3.33% | 17 | 24 | 80.27% |
DFS240419P00114000 | 2024-04-17 1:56PM EDT | 114.00 | 1.04 | 0.85 | 1.10 | -0.18 | -14.75% | 240 | 16 | 78.42% |
DFS240419P00115000 | 2024-04-17 2:07PM EDT | 115.00 | 1.25 | 1.10 | 1.35 | -0.10 | -7.41% | 183 | 164 | 78.86% |
DFS240419P00116000 | 2024-04-17 2:06PM EDT | 116.00 | 1.55 | 1.35 | 1.65 | -0.05 | -3.13% | 70 | 19 | 78.81% |
DFS240419P00117000 | 2024-04-17 1:29PM EDT | 117.00 | 1.79 | 1.65 | 1.90 | -0.21 | -10.50% | 28 | 34 | 77.69% |
DFS240419P00118000 | 2024-04-17 2:09PM EDT | 118.00 | 2.10 | 2.10 | 2.25 | -0.30 | -12.50% | 62 | 38 | 78.66% |
DFS240419P00119000 | 2024-04-17 2:14PM EDT | 119.00 | 2.45 | 2.40 | 2.65 | -0.25 | -9.26% | 32 | 109 | 77.34% |
DFS240419P00120000 | 2024-04-17 2:16PM EDT | 120.00 | 2.98 | 2.85 | 3.20 | -0.39 | -11.57% | 270 | 660 | 78.42% |
DFS240419P00121000 | 2024-04-17 1:37PM EDT | 121.00 | 3.55 | 3.30 | 3.60 | -0.15 | -4.05% | 167 | 80 | 76.71% |
DFS240419P00122000 | 2024-04-17 1:35PM EDT | 122.00 | 4.14 | 3.80 | 4.00 | +0.04 | +0.98% | 4 | 42 | 74.51% |
DFS240419P00123000 | 2024-04-17 11:18AM EDT | 123.00 | 4.30 | 4.20 | 4.60 | -0.50 | -10.42% | 407 | 629 | 72.27% |
DFS240419P00124000 | 2024-04-16 2:34PM EDT | 124.00 | 6.20 | 5.00 | 5.20 | 0.00 | - | 2 | 80 | 73.63% |
DFS240419P00125000 | 2024-04-17 12:03PM EDT | 125.00 | 5.68 | 5.60 | 5.80 | -0.52 | -8.39% | 8 | 312 | 71.44% |
DFS240419P00126000 | 2024-04-17 2:13PM EDT | 126.00 | 6.40 | 6.40 | 6.70 | +1.25 | +24.27% | 6 | 80 | 74.66% |
DFS240419P00127000 | 2024-04-12 3:12PM EDT | 127.00 | 6.90 | 7.00 | 7.40 | 0.00 | - | 6 | 22 | 71.34% |
DFS240419P00128000 | 2024-04-12 3:24PM EDT | 128.00 | 7.89 | 7.80 | 8.80 | 0.00 | - | 10 | 11 | 80.62% |
DFS240419P00129000 | 2024-04-12 3:45PM EDT | 129.00 | 8.30 | 8.80 | 9.50 | 0.00 | - | 4 | 8 | 81.93% |
DFS240419P00130000 | 2024-04-16 10:06AM EDT | 130.00 | 10.05 | 9.80 | 10.10 | 0.00 | - | 1 | 245 | 80.66% |
DFS240419P00131000 | 2024-04-02 10:16AM EDT | 131.00 | 4.90 | 10.70 | 11.30 | 0.00 | - | 1 | 8 | 87.89% |
DFS240419P00133000 | 2024-03-28 11:04AM EDT | 133.00 | 4.77 | 11.80 | 14.10 | 0.00 | - | 1 | 1 | 96.39% |
DFS240419P00135000 | 2024-04-12 3:02PM EDT | 135.00 | 14.40 | 13.10 | 15.80 | 0.00 | - | 1 | 4 | 80.47% |